Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	29.57	30.17	29.53	29.97	11,183,124	+0.16(+0.53%)
Dec 29, 2005	29.95	30.25	29.80	29.81	8,776,377	-0.12(-0.41%)
Dec 28, 2005	29.64	30.07	29.51	29.94	12,625,808	+0.43(+1.45%)
Dec 27, 2005	30.09	30.11	29.27	29.51	18,146,154	-0.65(-2.17%)
Dec 23, 2005	30.15	30.35	29.84	30.16	7,536,543	+0.01(+0.04%)
Dec 22, 2005	30.12	30.33	30.06	30.15	13,469,410	+0.05(+0.16%)
Dec 21, 2005	30.35	30.59	30.03	30.11	20,392,856	+0.08(+0.26%)
Dec 20, 2005	30.18	30.25	29.96	30.03	16,475,807	+0.06(+0.21%)
Dec 19, 2005	30.37	30.55	29.93	29.96	18,122,100	-0.40(-1.32%)
Dec 16, 2005	31.17	31.25	30.33	30.36	18,980,286	-0.80(-2.56%)
Dec 15, 2005	31.30	31.30	30.82	31.16	13,362,018	-0.14(-0.44%)
Dec 14, 2005	31.12	31.36	31.10	31.30	16,745,139	+0.22(+0.71%)
Dec 13, 2005	31.63	31.64	31.01	31.08	14,997,136	-0.38(-1.21%)
Dec 12, 2005	31.23	31.57	31.10	31.46	12,532,811	+0.40(+1.29%)
Dec 09, 2005	31.37	31.37	31.00	31.06	16,267,653	-0.42(-1.34%)
Dec 08, 2005	31.31	31.67	31.28	31.48	18,175,322	+0.17(+0.54%)
Dec 07, 2005	31.72	31.94	31.21	31.31	12,645,506	-0.36(-1.13%)
Dec 06, 2005	31.51	31.93	31.23	31.67	14,153,534	+0.18(+0.57%)
Dec 05, 2005	31.40	31.70	31.28	31.49	14,524,954	+0.24(+0.78%)
Dec 02, 2005	31.08	31.39	30.80	31.25	14,824,779	+0.25(+0.80%)
Dec 01, 2005	30.46	31.06	30.42	31.00	12,577,510	+0.74(+2.44%)
Nov 30, 2005	30.50	30.73	30.20	30.26	14,790,876	-0.03(-0.10%)
Nov 29, 2005	30.35	30.66	30.23	30.29	14,072,849	+0.10(+0.33%)
Nov 28, 2005	30.82	30.85	30.15	30.19	13,137,007	-0.72(-2.32%)
Nov 25, 2005	31.18	31.23	30.90	30.91	4,444,725	-0.09(-0.29%)
Nov 23, 2005	31.15	31.30	30.73	31.00	12,882,071	-0.22(-0.69%)
Nov 22, 2005	31.15	31.28	30.83	31.21	15,462,311	+0.14(+0.46%)
Nov 21, 2005	30.76	31.15	30.74	31.07	15,821,609	+0.39(+1.27%)
Nov 18, 2005	30.62	30.74	30.15	30.68	15,304,538	+0.34(+1.13%)
Nov 17, 2005	30.41	30.66	30.14	30.34	19,666,872	+0.16(+0.54%)
Nov 16, 2005	29.72	30.30	29.65	30.17	16,564,827	+0.24(+0.81%)
Nov 15, 2005	29.89	30.68	29.88	29.93	20,187,542	+0.05(+0.16%)
Nov 14, 2005	30.07	30.31	29.74	29.88	19,799,834	-0.02(-0.05%)
Nov 11, 2005	29.60	30.08	29.59	29.90	21,855,238	+0.21(+0.71%)
Nov 10, 2005	29.90	30.08	29.04	29.69	29,666,226	-0.29(-0.95%)
Nov 09, 2005	30.55	30.75	29.97	29.97	20,771,282	-0.58(-1.88%)
Nov 08, 2005	30.18	30.61	30.13	30.55	9,939,881	+0.24(+0.80%)
Nov 07, 2005	30.63	30.63	30.04	30.31	15,939,607	-0.32(-1.05%)
Nov 04, 2005	31.40	31.40	30.41	30.63	17,761,286	-0.78(-2.47%)
Nov 03, 2005	31.04	31.46	30.87	31.40	16,705,553	+0.51(+1.64%)
Nov 02, 2005	30.38	30.94	30.21	30.90	14,035,347	+0.46(+1.53%)
Nov 01, 2005	30.13	30.62	30.00	30.43	14,224,182	+0.30(+1.00%)
Oct 31, 2005	30.39	30.77	29.78	30.13	21,240,056	-0.16(-0.54%)
Oct 28, 2005	30.02	30.35	28.93	30.30	25,220,744	+0.46(+1.56%)
Oct 27, 2005	30.62	30.74	29.76	29.83	19,683,730	-0.61(-2.01%)
Oct 26, 2005	30.94	31.40	30.36	30.44	24,705,946	-0.53(-1.72%)
Oct 25, 2005	30.60	31.16	30.32	30.98	18,306,200	+0.44(+1.45%)
Oct 24, 2005	29.73	30.58	29.60	30.53	15,307,000	+0.81(+2.72%)
Oct 21, 2005	29.45	30.41	29.30	29.72	22,481,216	+0.29(+0.99%)
Oct 20, 2005	30.69	30.77	29.05	29.43	38,035,008	-1.37(-4.44%)
Oct 19, 2005	30.32	30.89	29.75	30.80	23,003,210	+0.55(+1.83%)
Oct 18, 2005	31.20	31.39	30.25	30.25	19,590,922	-1.40(-4.44%)
Oct 17, 2005	31.67	31.90	31.31	31.65	14,098,986	+0.25(+0.79%)
Oct 14, 2005	31.44	31.54	30.52	31.40	25,089,108	-0.03(-0.10%)
Oct 13, 2005	32.02	32.10	30.85	31.44	26,139,538	-0.75(-2.33%)
Oct 12, 2005	32.19	33.07	32.07	32.19	16,916,548	-0.63(-1.91%)
Oct 11, 2005	31.92	33.15	31.92	32.81	21,855,806	+0.96(+3.02%)
Oct 10, 2005	32.18	32.20	31.57	31.85	13,450,280	-0.35(-1.10%)
Oct 07, 2005	31.87	32.21	31.58	32.21	18,817,020	+0.53(+1.67%)
Oct 06, 2005	32.52	32.71	31.16	31.68	34,585,028	-1.08(-3.29%)
Oct 05, 2005	33.18	33.32	32.52	32.76	21,663,372	-0.42(-1.27%)
Oct 04, 2005	34.03	34.03	33.10	33.18	15,351,320	-0.85(-2.50%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.